Mercantile Bank Corp (NQ: MBWM )

45.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 25.94 25.94 25.22 25.31 36,927 -0.53(-2.07%)
Apr 27, 2017 26.81 27.05 25.80 25.84 50,219 -0.90(-3.38%)
Apr 26, 2017 26.22 27.13 25.92 26.75 59,450 +0.50(+1.89%)
Apr 25, 2017 26.68 26.68 25.74 26.25 64,212 -0.20(-0.74%)
Apr 24, 2017 25.95 26.77 25.87 26.44 51,413 +1.09(+4.30%)
Apr 21, 2017 25.21 25.56 25.03 25.35 62,790 +0.16(+0.63%)
Apr 20, 2017 25.00 25.21 24.83 25.19 61,973 +0.42(+1.70%)
Apr 19, 2017 25.21 25.21 24.40 24.77 111,845 -0.29(-1.14%)
Apr 18, 2017 24.56 25.21 23.76 25.06 50,331 +0.40(+1.62%)
Apr 17, 2017 23.98 24.69 23.87 24.66 35,007 +0.67(+2.79%)
Apr 13, 2017 24.25 24.43 23.86 23.99 67,704 -0.54(-2.21%)
Apr 12, 2017 24.92 24.92 24.37 24.53 35,012 -0.49(-1.96%)
Apr 11, 2017 24.46 25.10 24.40 25.02 65,374 +0.50(+2.03%)
Apr 10, 2017 25.14 25.24 24.39 24.52 67,312 -0.55(-2.19%)
Apr 07, 2017 24.90 25.16 24.83 25.07 23,447 -0.02(-0.06%)
Apr 06, 2017 24.82 25.16 24.71 25.09 38,654 +0.30(+1.21%)
Apr 05, 2017 25.99 26.12 24.72 24.79 54,108 -0.96(-3.74%)
Apr 04, 2017 25.98 26.09 25.68 25.75 31,622 -0.26(-1.00%)
Apr 03, 2017 25.94 26.08 25.60 26.01 56,813 +0.12(+0.48%)
Mar 31, 2017 26.67 26.67 25.86 25.89 100,456 -0.70(-2.63%)
Mar 30, 2017 27.44 27.50 26.58 26.59 120,422 -0.81(-2.97%)
Mar 29, 2017 25.81 27.51 25.77 27.40 176,767 +1.54(+5.97%)
Mar 28, 2017 25.72 26.02 25.51 25.86 47,874 +0.08(+0.32%)
Mar 27, 2017 25.11 25.92 24.94 25.77 74,727 +0.29(+1.12%)
Mar 24, 2017 25.87 25.92 24.79 25.49 83,987 -0.35(-1.34%)
Mar 23, 2017 25.10 25.96 24.98 25.83 66,789 +0.81(+3.25%)
Mar 22, 2017 25.25 25.29 24.91 25.02 84,065 -0.30(-1.19%)
Mar 21, 2017 25.59 25.59 25.14 25.32 167,833 -0.17(-0.68%)
Mar 20, 2017 25.65 25.78 25.40 25.50 74,394 -0.20(-0.79%)
Mar 17, 2017 24.89 25.79 24.89 25.70 105,315 +0.76(+3.05%)
Mar 16, 2017 24.57 25.12 24.57 24.94 33,154 +0.38(+1.56%)
Mar 15, 2017 24.13 24.64 24.13 24.56 274,146 +0.71(+2.97%)
Mar 14, 2017 23.75 23.93 23.57 23.85 21,583 -0.08(-0.35%)
Mar 13, 2017 23.95 24.41 23.88 23.93 27,012 -0.02(-0.06%)
Mar 10, 2017 24.30 24.30 23.70 23.95 35,649 -0.08(-0.34%)
Mar 09, 2017 24.62 24.76 23.78 24.03 103,642 -0.90(-3.62%)
Mar 08, 2017 25.18 25.77 24.80 24.93 34,075 -0.14(-0.57%)
Mar 07, 2017 24.88 25.20 24.88 25.07 45,879 -0.02(-0.06%)
Mar 06, 2017 25.20 25.20 24.92 25.09 43,012 -0.07(-0.27%)
Mar 03, 2017 25.00 25.25 24.93 25.16 40,418 +0.16(+0.63%)
Mar 02, 2017 25.37 25.37 24.89 25.00 74,748 -0.30(-1.18%)
Mar 01, 2017 25.51 25.82 25.24 25.30 32,695 +0.27(+1.08%)
Feb 28, 2017 25.03 25.16 24.89 25.03 53,446 -0.05(-0.21%)
Feb 27, 2017 25.03 25.28 25.02 25.08 25,967 +0.01(+0.03%)
Feb 24, 2017 24.86 25.30 24.86 25.07 25,023 -0.12(-0.48%)
Feb 23, 2017 25.24 25.27 24.93 25.19 29,066 +0.10(+0.39%)
Feb 22, 2017 24.97 25.16 24.89 25.10 29,417 -0.05(-0.21%)
Feb 21, 2017 25.09 25.23 24.96 25.15 40,907 +0.11(+0.45%)
Feb 17, 2017 25.04 25.04 25.04 0 +0.25(+1.03%)
Feb 16, 2017 24.57 24.86 24.56 24.78 47,601 +0.25(+1.01%)
Feb 15, 2017 24.30 24.67 24.26 24.54 31,311 +0.20(+0.83%)
Feb 14, 2017 24.03 24.39 24.03 24.33 33,327 +0.14(+0.59%)
Feb 13, 2017 23.83 24.32 23.49 24.19 67,251 +0.61(+2.57%)
Feb 10, 2017 23.61 23.75 23.26 23.58 34,361 +0.01(+0.03%)
Feb 09, 2017 23.32 23.73 23.17 23.58 30,784 +0.28(+1.19%)
Feb 08, 2017 23.60 23.60 22.94 23.30 34,951 -0.35(-1.49%)
Feb 07, 2017 24.06 24.18 23.58 23.65 30,588 -0.38(-1.59%)
Feb 06, 2017 24.44 24.57 23.99 24.03 21,654 -0.58(-2.34%)
Feb 03, 2017 23.99 24.69 23.98 24.61 80,386 +0.91(+3.85%)
Feb 02, 2017 23.85 24.11 23.44 23.70 134,000 -0.15(-0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.